Zhejiang Golden Eagle Co.,Ltd. (SHA:600232)
China · Delayed Price · Currency is CNY 5.78
+0.11 (1.94%)
Jul 31, 2026, 3:00 PM CST
Zhejiang Golden Eagle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.64 | 5.80 | 5.64 | 5.78 | 5.78 | 1.94% | 7,631,000 |
| Jul 30, 2026 | 5.73 | 5.88 | 5.62 | 5.67 | 5.67 | -1.39% | 6,384,700 |
| Jul 29, 2026 | 5.66 | 5.87 | 5.64 | 5.75 | 5.75 | 1.95% | 7,275,500 |
| Jul 28, 2026 | 5.58 | 5.77 | 5.54 | 5.64 | 5.64 | 0.36% | 4,798,600 |
| Jul 27, 2026 | 5.34 | 5.66 | 5.34 | 5.62 | 5.62 | 4.07% | 6,515,500 |
| Jul 24, 2026 | 5.52 | 5.53 | 5.32 | 5.40 | 5.40 | -2.17% | 6,813,901 |
| Jul 23, 2026 | 5.25 | 5.54 | 5.19 | 5.52 | 5.52 | 6.36% | 8,577,382 |
| Jul 22, 2026 | 5.36 | 5.42 | 5.15 | 5.19 | 5.19 | -3.53% | 7,763,800 |
| Jul 21, 2026 | 5.34 | 5.45 | 5.07 | 5.38 | 5.38 | -0.55% | 10,732,201 |
| Jul 20, 2026 | 5.60 | 5.78 | 5.34 | 5.41 | 5.41 | -3.05% | 9,060,500 |
| Jul 17, 2026 | 5.95 | 6.03 | 5.51 | 5.58 | 5.58 | -5.26% | 7,699,700 |
| Jul 16, 2026 | 5.92 | 6.05 | 5.83 | 5.89 | 5.89 | -0.51% | 6,091,900 |
| Jul 15, 2026 | 5.94 | 6.05 | 5.82 | 5.92 | 5.92 | 0.34% | 6,813,600 |
| Jul 14, 2026 | 5.72 | 5.90 | 5.63 | 5.90 | 5.90 | 1.90% | 5,940,404 |
| Jul 13, 2026 | 6.00 | 6.04 | 5.68 | 5.79 | 5.79 | -3.34% | 8,464,438 |
| Jul 10, 2026 | 5.87 | 6.12 | 5.80 | 5.99 | 5.99 | 1.70% | 7,451,600 |
| Jul 9, 2026 | 5.96 | 5.98 | 5.70 | 5.89 | 5.89 | -1.51% | 5,788,600 |
| Jul 8, 2026 | 6.04 | 6.13 | 5.92 | 5.98 | 5.98 | -1.48% | 6,267,800 |
| Jul 7, 2026 | 6.22 | 6.32 | 6.06 | 6.07 | 6.07 | -2.72% | 5,974,301 |
| Jul 6, 2026 | 6.58 | 6.59 | 6.23 | 6.24 | 6.24 | -3.26% | 7,129,400 |
| Jul 3, 2026 | 6.33 | 6.52 | 6.28 | 6.45 | 6.45 | 2.38% | 7,648,000 |
| Jul 2, 2026 | 6.24 | 6.55 | 6.24 | 6.30 | 6.30 | - | 7,685,000 |
| Jul 1, 2026 | 6.33 | 6.42 | 6.24 | 6.30 | 6.30 | - | 8,070,051 |
| Jun 30, 2026 | 6.42 | 6.48 | 6.24 | 6.30 | 6.30 | -2.17% | 5,318,100 |
| Jun 29, 2026 | 6.53 | 6.64 | 6.23 | 6.44 | 6.44 | -2.57% | 8,389,301 |
| Jun 26, 2026 | 6.71 | 6.72 | 6.48 | 6.61 | 6.61 | -2.22% | 5,806,801 |
| Jun 25, 2026 | 6.78 | 6.98 | 6.60 | 6.76 | 6.76 | -0.44% | 7,089,644 |
| Jun 24, 2026 | 7.10 | 7.11 | 6.67 | 6.79 | 6.79 | -3.96% | 5,954,300 |
| Jun 23, 2026 | 7.07 | 7.19 | 6.93 | 7.07 | 7.07 | - | 7,088,460 |
| Jun 22, 2026 | 6.71 | 7.08 | 6.62 | 7.07 | 7.07 | 4.59% | 6,933,368 |
| Jun 18, 2026 | 6.75 | 6.85 | 6.62 | 6.76 | 6.76 | - | 5,235,161 |
| Jun 17, 2026 | 7.05 | 7.05 | 6.74 | 6.76 | 6.76 | -3.70% | 5,120,600 |
| Jun 16, 2026 | 7.10 | 7.15 | 6.91 | 7.02 | 7.02 | -1.13% | 4,865,500 |
| Jun 15, 2026 | 7.11 | 7.22 | 6.99 | 7.10 | 7.10 | -0.14% | 7,154,801 |
| Jun 12, 2026 | 6.99 | 7.23 | 6.76 | 7.11 | 7.11 | 3.34% | 8,309,502 |
| Jun 11, 2026 | 6.92 | 6.92 | 6.71 | 6.88 | 6.88 | -0.58% | 5,063,631 |
| Jun 10, 2026 | 6.96 | 7.10 | 6.84 | 6.92 | 6.92 | -1.70% | 6,003,301 |
| Jun 9, 2026 | 7.14 | 7.33 | 6.98 | 7.04 | 7.04 | -1.68% | 4,753,370 |
| Jun 8, 2026 | 7.12 | 7.39 | 6.95 | 7.16 | 7.16 | -2.98% | 6,298,630 |
| Jun 5, 2026 | 7.30 | 7.54 | 7.09 | 7.38 | 7.38 | 2.07% | 6,987,201 |
| Jun 4, 2026 | 7.33 | 7.36 | 7.17 | 7.23 | 7.23 | -1.50% | 5,915,430 |
| Jun 3, 2026 | 7.49 | 7.49 | 7.20 | 7.34 | 7.34 | -2.26% | 7,900,169 |
| Jun 2, 2026 | 7.83 | 7.90 | 7.48 | 7.51 | 7.51 | -3.72% | 7,686,169 |
| Jun 1, 2026 | 7.61 | 7.86 | 7.52 | 7.80 | 7.80 | 2.77% | 7,641,800 |
| May 29, 2026 | 7.73 | 8.26 | 7.56 | 7.59 | 7.59 | -1.94% | 8,646,700 |
| May 28, 2026 | 7.80 | 7.86 | 7.59 | 7.74 | 7.74 | - | 7,995,100 |
| May 27, 2026 | 7.82 | 8.03 | 7.50 | 7.74 | 7.74 | 1.04% | 10,823,400 |
| May 26, 2026 | 7.93 | 7.93 | 7.59 | 7.66 | 7.66 | -3.16% | 7,354,600 |
| May 25, 2026 | 8.12 | 8.27 | 7.80 | 7.91 | 7.91 | -1.98% | 7,141,600 |
| May 22, 2026 | 7.91 | 8.10 | 7.79 | 8.07 | 8.07 | 2.02% | 7,345,100 |